UK markets open in 2 hours 39 minutes

Allscripts Healthcare Solutions, Inc. (MDRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.81-0.19 (-1.19%)
At close: 04:00PM EDT
15.81 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202215.8716.0015.6415.8115.811,070,900
04 Oct 202215.6816.1815.6416.0016.001,393,400
03 Oct 202215.4015.5815.0315.4915.49915,300
30 Sept 202215.3415.7815.2115.2315.231,537,900
29 Sept 202215.7215.7215.2115.3015.301,769,600
28 Sept 202216.1816.3315.5315.7215.722,191,200
27 Sept 202216.2816.6815.9516.1716.171,622,300
26 Sept 202216.4916.6916.1316.1516.151,257,100
23 Sept 202216.5016.7016.2916.6716.671,172,700
22 Sept 202216.5816.8216.2616.7016.702,151,200
21 Sept 202216.6317.0516.5416.5616.561,292,000
20 Sept 202216.6516.7216.3116.5916.591,027,200
19 Sept 202216.2016.8216.2016.7416.741,121,700
16 Sept 202216.6216.6316.1816.2916.293,841,600
15 Sept 202216.4516.7216.3916.6716.67885,000
14 Sept 202216.7516.8016.2716.5116.51900,500
13 Sept 202216.9916.9916.5716.6216.621,207,300
12 Sept 202217.1317.2016.9216.9816.98745,700
09 Sept 202216.6317.0316.4317.0017.001,116,500
08 Sept 202216.3716.6616.3316.5616.56793,600
07 Sept 202216.7516.8316.3916.4716.471,170,100
06 Sept 202216.6316.7916.3916.7616.761,137,900
02 Sept 202217.1717.1916.5416.6316.63905,400
01 Sept 202216.9217.1016.7017.0617.061,400,800
31 Aug 202217.4417.5216.9517.0017.001,056,600
30 Aug 202217.5717.6517.2917.4317.431,439,900
29 Aug 202216.8717.5616.8117.5317.531,183,100
26 Aug 202217.5217.5317.0217.0617.06999,700
25 Aug 202216.9917.6616.9917.5817.581,189,000
24 Aug 202216.7017.0816.7016.9716.971,166,900
23 Aug 202217.1517.3216.6616.6716.671,224,500
22 Aug 202217.0117.2316.9217.1217.121,118,700
19 Aug 202217.4517.5517.1717.1717.17990,100
18 Aug 202217.5417.6817.3517.6517.65994,600
17 Aug 202217.3817.7017.2317.4817.48903,800
16 Aug 202217.5317.5717.2717.4717.471,150,600
15 Aug 202217.4617.6517.3317.5217.52911,300
12 Aug 202217.2117.5617.1417.5017.50808,100
11 Aug 202217.7217.9017.1017.1117.111,180,100
10 Aug 202217.4717.7117.2017.6017.601,674,700
09 Aug 202217.4517.8517.1417.2917.291,458,900
08 Aug 202217.7017.7917.2917.4517.451,617,500
05 Aug 202216.2517.5616.0117.5317.533,122,200
04 Aug 202215.8015.8315.3215.4515.451,701,900
03 Aug 202215.9116.0115.6715.7815.781,877,000
02 Aug 202215.8116.0215.6915.7415.74900,100
01 Aug 202215.7916.0715.7415.8015.801,267,400
29 Jul 202215.7215.8615.5315.8215.82892,200
28 Jul 202215.5915.7615.1215.6615.66732,500
27 Jul 202215.6215.6815.2915.6315.631,209,100
26 Jul 202214.9315.6414.9215.5115.51843,700
25 Jul 202215.0115.2214.9615.0915.091,147,500
22 Jul 202214.8414.9914.7514.9914.99814,300
21 Jul 202214.5914.8714.5014.8414.84905,500
20 Jul 202214.6414.7714.5514.6814.68973,800
19 Jul 202214.4014.8014.2214.7414.74814,900
18 Jul 202214.7014.8314.2214.2614.26726,900
15 Jul 202214.7714.8414.4214.6614.66920,200
14 Jul 202214.1414.4513.9914.3714.371,226,400
13 Jul 202214.1914.5714.1714.3614.36931,600
12 Jul 202214.2914.5714.1914.2614.261,407,200
11 Jul 202214.6614.7014.3214.3514.35667,800
08 Jul 202214.7014.8914.5714.6714.671,148,900
07 Jul 202215.1215.2114.6614.6914.691,059,800
06 Jul 202215.1715.2914.7714.9714.975,365,900
05 Jul 202214.9415.1214.6815.1215.121,507,700
01 Jul 202214.8815.2914.6315.1615.16914,100
30 Jun 202215.0515.1014.6514.8314.831,605,400
29 Jun 202215.3015.3915.0215.2615.261,044,000
28 Jun 202215.8316.0915.2615.3315.33905,200
27 Jun 202215.5715.9215.3615.6815.681,272,300
24 Jun 202215.3015.5115.1415.5015.502,293,900
23 Jun 202215.5115.8215.0115.1915.19933,500
22 Jun 202215.0415.4815.0415.3615.361,290,500
21 Jun 202215.3915.4515.1115.1615.161,605,900
17 Jun 202214.9315.2614.7715.0015.004,090,900
16 Jun 202215.4815.5214.7014.8314.831,633,100
15 Jun 202215.3416.0715.2415.8115.811,922,900
14 Jun 202215.5115.6015.0015.2115.211,429,000
13 Jun 202216.2716.4315.5215.5615.561,333,600
10 Jun 202216.5716.9316.4616.7116.711,699,600
09 Jun 202216.7517.1116.4716.9216.922,210,800
08 Jun 202217.3617.9417.0417.2117.211,678,900
07 Jun 202217.3017.5717.1617.4417.441,966,300
06 Jun 202217.4017.4817.1817.4117.411,571,000
03 Jun 202217.2217.4317.0617.3717.371,180,100
02 Jun 202217.0317.3416.8817.3017.303,722,500
01 Jun 202217.1017.4016.8017.0817.085,457,800
31 May 202217.0117.4016.8817.0917.091,851,300
27 May 202216.9216.9416.6316.9016.901,296,200
26 May 202217.3517.5116.9616.9816.98948,000
25 May 202217.0117.5816.8717.3017.301,536,800
24 May 202216.7117.2816.5417.0517.051,752,500
23 May 202216.5817.1116.5816.8816.881,726,200
20 May 202216.8716.9616.3716.7316.731,780,400
19 May 202216.8417.0416.4716.7716.772,492,700
18 May 202217.9017.9016.9016.9516.951,745,400
17 May 202217.9118.2517.7218.1018.101,185,200
16 May 202217.9918.1517.7517.8917.891,501,400
13 May 202217.9918.4017.8218.0418.041,742,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...